Hisar Spinning Mills Limited (BOM:521068)
India · Delayed Price · Currency is INR 54.19
+2.50 (4.84%)
At close: Apr 8, 2026
Hisar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 4.84% | 200 |
| Apr 1, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -5.00% | 1,000 |
| Mar 25, 2026 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -4.99% | 1,000 |
| Mar 18, 2026 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 4.97% | 300 |
| Mar 11, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -5.00% | 300 |
| Mar 10, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -5.00% | 9,900 |
| Mar 6, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -5.00% | 100 |
| Feb 27, 2026 | 60.60 | 63.63 | 60.60 | 63.63 | 63.63 | 5.00% | 400 |
| Feb 26, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -4.99% | 100 |
| Feb 25, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -4.99% | 100 |
| Feb 23, 2026 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 4.99% | 2,000 |
| Feb 17, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 4.99% | 300 |
| Feb 16, 2026 | 58.00 | 60.90 | 58.00 | 60.90 | 60.90 | 4.73% | 1,000 |
| Feb 4, 2026 | 54.28 | 58.15 | 54.28 | 58.15 | 58.15 | 4.98% | 800 |
| Feb 3, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -4.99% | 2,900 |
| Jan 30, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 4.99% | 400 |
| Jan 29, 2026 | 55.53 | 55.53 | 55.50 | 55.53 | 55.53 | 4.99% | 1,500 |
| Jan 28, 2026 | 52.90 | 52.90 | 52.89 | 52.89 | 52.89 | 4.94% | 1,200 |
| Jan 27, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 4.85% | 500 |
| Jan 23, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -5.00% | 100 |
| Jan 21, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 4.98% | 400 |
| Jan 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 4.94% | 100 |
| Jan 19, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - | 100 |
| Jan 14, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 4.98% | 100 |
| Jan 13, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 4.99% | 100 |
| Jan 8, 2026 | 40.80 | 41.67 | 40.80 | 41.67 | 41.67 | -2.64% | 400 |
| Dec 30, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 100 |
| Dec 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.89% | 100 |
| Dec 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.53% | 100 |
| Dec 23, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - | 200 |
| Dec 19, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -5.00% | 100 |
| Dec 8, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -4.99% | 100 |
| Dec 3, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -4.99% | 300 |
| Nov 25, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 4.95% | 500 |
| Nov 20, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - | 100 |
| Nov 19, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -4.99% | 200 |
| Nov 18, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.19% | 100 |
| Oct 30, 2025 | 48.00 | 53.00 | 48.00 | 53.00 | 53.00 | 4.95% | 200 |
| Oct 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 200 |
| Oct 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.94% | 100 |
| Oct 17, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -4.90% | 100 |
| Oct 9, 2025 | 56.00 | 56.00 | 55.31 | 55.31 | 55.31 | -5.00% | 500 |